ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620C00001000 | 2024-03-08 12:52PM EDT | 1.00 | 9.74 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 333.59% |
| SQQQ250620C00004000 | 2023-12-22 1:34PM EDT | 4.00 | 12.00 | 5.50 | 10.50 | 0.00 | - | 2 | 2 | 209.38% |
| SQQQ250620C00005000 | 2024-04-30 10:28AM EDT | 5.00 | 6.60 | 4.50 | 9.45 | 0.00 | - | 6 | 7 | 165.53% |
| SQQQ250620C00006000 | 2024-04-30 10:05AM EDT | 6.00 | 6.00 | 4.05 | 8.70 | 0.00 | - | 2 | 18 | 147.75% |
| SQQQ250620C00007000 | 2024-04-22 2:13PM EDT | 7.00 | 5.94 | 3.00 | 6.75 | 0.00 | - | 1 | 14 | 92.48% |
| SQQQ250620C00008000 | 2024-05-01 1:09PM EDT | 8.00 | 5.01 | 2.50 | 5.60 | -0.34 | -6.36% | 2 | 193 | 73.34% |
| SQQQ250620C00009000 | 2024-05-01 12:46PM EDT | 9.00 | 4.67 | 4.00 | 5.20 | +0.87 | +22.89% | 10 | 147 | 61.04% |
| SQQQ250620C00010000 | 2024-04-26 3:49PM EDT | 10.00 | 3.50 | 2.00 | 4.50 | 0.00 | - | 11 | 206 | 71.00% |
| SQQQ250620C00011000 | 2024-04-29 9:30AM EDT | 11.00 | 3.00 | 2.54 | 3.75 | 0.00 | - | 3 | 886 | 50.98% |
| SQQQ250620C00012000 | 2024-05-01 2:58PM EDT | 12.00 | 2.75 | 3.05 | 3.40 | 0.00 | - | 20 | 702 | 61.45% |
| SQQQ250620C00013000 | 2024-05-01 2:30PM EDT | 13.00 | 2.86 | 2.18 | 3.15 | +0.22 | +8.33% | 28 | 261 | 57.47% |
| SQQQ250620C00014000 | 2024-05-01 3:17PM EDT | 14.00 | 2.40 | 2.30 | 2.89 | +0.10 | +4.35% | 7 | 180 | 62.31% |
| SQQQ250620C00015000 | 2024-05-01 1:48PM EDT | 15.00 | 2.53 | 2.16 | 2.84 | +0.25 | +10.96% | 34 | 523 | 65.82% |
| SQQQ250620C00016000 | 2024-05-01 12:46PM EDT | 16.00 | 2.39 | 1.70 | 2.53 | +0.09 | +3.91% | 30 | 73 | 63.14% |
| SQQQ250620C00017000 | 2024-04-29 9:30AM EDT | 17.00 | 2.14 | 1.68 | 2.40 | +0.08 | +3.88% | 150 | 206 | 65.89% |
| SQQQ250620C00018000 | 2024-04-26 1:55PM EDT | 18.00 | 1.79 | 1.54 | 2.47 | 0.00 | - | 820 | 923 | 68.99% |
| SQQQ250620C00019000 | 2024-04-25 9:30AM EDT | 19.00 | 2.05 | 1.54 | 2.63 | 0.00 | - | 10 | 125 | 74.02% |
| SQQQ250620C00020000 | 2024-04-25 9:51AM EDT | 20.00 | 1.95 | 1.56 | 2.01 | 0.00 | - | 30 | 397 | 71.29% |
| SQQQ250620C00021000 | 2024-04-05 2:03PM EDT | 21.00 | 1.44 | 1.44 | 2.76 | 0.00 | - | 95 | 115 | 80.44% |
| SQQQ250620C00022000 | 2024-04-29 2:21PM EDT | 22.00 | 1.41 | 1.10 | 2.56 | 0.00 | - | 1 | 175 | 77.83% |
| SQQQ250620C00023000 | 2024-05-01 11:40AM EDT | 23.00 | 1.59 | 1.28 | 2.26 | +0.09 | +6.00% | 1 | 33 | 79.15% |
| SQQQ250620C00024000 | 2024-05-01 12:52PM EDT | 24.00 | 1.49 | 1.01 | 1.78 | +0.13 | +9.56% | 27 | 6 | 73.71% |
| SQQQ250620C00025000 | 2024-04-19 3:30PM EDT | 25.00 | 2.02 | 0.98 | 2.38 | 0.00 | - | 124 | 222 | 81.88% |
| SQQQ250620C00026000 | 2024-04-19 3:51PM EDT | 26.00 | 1.90 | 0.97 | 2.01 | 0.00 | - | 5 | 18 | 80.01% |
| SQQQ250620C00027000 | 2024-04-23 10:01AM EDT | 27.00 | 1.30 | 1.14 | 2.22 | 0.00 | - | 1 | 352 | 85.99% |
| SQQQ250620C00028000 | 2024-05-01 1:08PM EDT | 28.00 | 1.30 | 0.00 | 2.26 | +0.14 | +12.07% | 2 | 210 | 75.83% |
| SQQQ250620C00029000 | 2024-04-08 10:48AM EDT | 29.00 | 1.09 | 1.04 | 2.09 | 0.00 | - | 4 | 97 | 87.26% |
| SQQQ250620C00030000 | 2024-05-01 1:47PM EDT | 30.00 | 1.23 | 0.91 | 2.21 | +0.19 | +18.27% | 29 | 5,749 | 88.87% |
| SQQQ250620C00031000 | 2024-03-20 2:00PM EDT | 31.00 | 1.09 | 1.47 | 1.74 | 0.00 | - | 1 | 122 | 91.46% |
| SQQQ250620C00032000 | 2024-03-25 12:14PM EDT | 32.00 | 0.90 | 0.96 | 1.20 | 0.00 | - | 1 | 111 | 81.10% |
| SQQQ250620C00033000 | 2024-05-01 3:55PM EDT | 33.00 | 1.03 | 0.88 | 1.93 | -0.47 | -31.33% | 5 | 85 | 90.14% |
| SQQQ250620C00034000 | 2024-04-25 2:21PM EDT | 34.00 | 1.01 | 0.85 | 1.16 | 0.00 | - | 5 | 171 | 82.08% |
| SQQQ250620C00035000 | 2024-04-24 12:27PM EDT | 35.00 | 0.93 | 0.81 | 1.87 | -0.12 | -11.43% | 1 | 1,696 | 91.46% |
| SQQQ250620C00036000 | 2024-04-26 1:55PM EDT | 36.00 | 0.82 | 0.79 | 1.16 | 0.00 | - | 1,650 | 2,105 | 83.94% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620P00001000 | 2024-03-28 9:30AM EDT | 1.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 246.88% |
| SQQQ250620P00004000 | 2024-03-05 10:30AM EDT | 4.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 2 | 41 | 148.83% |
| SQQQ250620P00005000 | 2024-05-01 1:32PM EDT | 5.00 | 0.14 | 0.14 | 0.40 | -0.25 | -64.10% | 17 | 633 | 66.99% |
| SQQQ250620P00006000 | 2024-04-19 3:21PM EDT | 6.00 | 0.44 | 0.17 | 1.15 | 0.00 | - | 2 | 23 | 74.61% |
| SQQQ250620P00007000 | 2024-04-22 2:18PM EDT | 7.00 | 0.51 | 0.45 | 1.22 | 0.00 | - | 2 | 241 | 68.46% |
| SQQQ250620P00008000 | 2024-04-15 10:32AM EDT | 8.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | 168 | 219 | 106.45% |
| SQQQ250620P00009000 | 2024-05-01 1:32PM EDT | 9.00 | 1.41 | 0.91 | 2.48 | -0.25 | -15.06% | 6 | 246 | 69.29% |
| SQQQ250620P00010000 | 2024-04-30 1:01PM EDT | 10.00 | 2.04 | 1.16 | 2.54 | 0.00 | - | 1 | 250 | 60.89% |
| SQQQ250620P00011000 | 2024-04-24 3:58PM EDT | 11.00 | 2.50 | 1.47 | 5.00 | 0.00 | - | 3 | 887 | 79.54% |
| SQQQ250620P00012000 | 2024-05-01 10:58AM EDT | 12.00 | 3.20 | 1.70 | 3.30 | -0.26 | -7.51% | 1 | 31 | 51.22% |
| SQQQ250620P00013000 | 2024-05-01 12:46PM EDT | 13.00 | 3.80 | 2.53 | 3.95 | -0.10 | -2.56% | 20 | 197 | 53.52% |
| SQQQ250620P00014000 | 2024-04-23 3:12PM EDT | 14.00 | 4.75 | 2.38 | 4.70 | 0.00 | - | 1 | 19 | 68.65% |
| SQQQ250620P00015000 | 2024-04-23 11:22AM EDT | 15.00 | 5.50 | 5.05 | 5.45 | 0.00 | - | 1 | 52 | 65.28% |
| SQQQ250620P00016000 | 2024-04-23 11:14AM EDT | 16.00 | 6.30 | 4.60 | 6.55 | 0.00 | - | 1 | 56 | 56.98% |
| SQQQ250620P00017000 | 2024-04-18 12:56PM EDT | 17.00 | 7.05 | 6.25 | 7.05 | 0.00 | - | 1 | 13 | 62.65% |
| SQQQ250620P00018000 | 2024-04-22 11:44AM EDT | 18.00 | 7.56 | 7.05 | 7.85 | 0.00 | - | 10 | 54 | 62.50% |
| SQQQ250620P00019000 | 2024-04-18 11:56AM EDT | 19.00 | 8.90 | 7.55 | 9.10 | 0.00 | - | 21 | 108 | 63.38% |
| SQQQ250620P00020000 | 2024-04-25 2:24PM EDT | 20.00 | 9.65 | 9.00 | 11.05 | 0.00 | - | 1 | 55 | 80.37% |
| SQQQ250620P00021000 | 2024-02-09 2:51PM EDT | 21.00 | 11.46 | 10.00 | 13.95 | 0.00 | - | 1 | 1 | 101.64% |
| SQQQ250620P00022000 | 2024-03-26 9:48AM EDT | 22.00 | 12.72 | 10.95 | 11.20 | 0.00 | - | 2 | 4 | 66.82% |
| SQQQ250620P00023000 | 2024-03-21 11:04AM EDT | 23.00 | 13.70 | 11.65 | 14.50 | 0.00 | - | 12 | 12 | 89.60% |
| SQQQ250620P00026000 | 2023-11-28 3:41PM EDT | 26.00 | 13.00 | 12.00 | 17.00 | 0.00 | - | - | 1 | 62.06% |
| SQQQ250620P00028000 | 2024-03-25 11:10AM EDT | 28.00 | 18.30 | 14.65 | 19.50 | 0.00 | - | 1 | 41 | 79.64% |
| SQQQ250620P00031000 | 2024-04-04 12:10PM EDT | 31.00 | 21.00 | 17.00 | 21.95 | 0.00 | - | 1 | 30 | 69.73% |
| SQQQ250620P00033000 | 2024-03-19 1:46PM EDT | 33.00 | 22.50 | 19.00 | 24.00 | 0.00 | - | 3 | 7 | 73.29% |
| SQQQ250620P00036000 | 2024-01-24 11:45AM EDT | 36.00 | 24.60 | 23.00 | 28.00 | 0.00 | - | 1 | 9 | 101.25% |
© 2024 Yahoo. All rights reserved.